UK markets closed

Dimensional Global Trgtd Value GBP Dist (0P0000J27S.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,386.00+1.00 (+0.03%)
At close: 09:00PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024------
20 May 2024------
17 May 20243,386.003,386.003,386.003,386.003,386.00-
16 May 20243,385.003,385.003,385.003,385.003,385.00-
15 May 20243,394.003,394.003,394.003,394.003,394.00-
14 May 20243,399.003,399.003,399.003,399.003,399.00-
13 May 20243,384.003,384.003,384.003,384.003,384.00-
10 May 20243,387.003,387.003,387.003,387.003,387.00-
09 May 20243,392.003,392.003,392.003,392.003,392.00-
08 May 20243,367.003,367.003,367.003,367.003,367.00-
07 May 20243,361.003,361.003,361.003,361.003,361.00-
03 May 20243,315.003,315.003,315.003,315.003,315.00-
02 May 20243,291.003,291.003,291.003,291.003,291.00-
01 May 2024------
30 Apr 20243,259.003,259.003,259.003,259.003,259.00-
29 Apr 20243,303.003,303.003,303.003,303.003,303.00-
26 Apr 20243,294.003,294.003,294.003,294.003,294.00-
25 Apr 20243,276.003,276.003,276.003,276.003,276.00-
24 Apr 20243,309.003,309.003,309.003,309.003,309.00-
23 Apr 20243,317.003,317.003,317.003,317.003,317.00-
22 Apr 20243,307.003,307.003,307.003,307.003,307.00-
19 Apr 20243,269.003,269.003,269.003,269.003,269.00-
18 Apr 20243,232.003,232.003,232.003,232.003,232.00-
17 Apr 20243,221.003,221.003,221.003,221.003,221.00-
16 Apr 20243,236.003,236.003,236.003,236.003,236.00-
15 Apr 20243,260.003,260.003,260.003,260.003,260.00-
12 Apr 20243,284.003,284.003,284.003,284.003,284.00-
11 Apr 20243,306.003,306.003,306.003,306.003,306.00-
10 Apr 20243,315.003,315.003,315.003,315.003,315.00-
09 Apr 20243,343.003,343.003,343.003,343.003,343.00-
08 Apr 20243,342.003,342.003,342.003,342.003,342.00-
05 Apr 20243,331.003,331.003,331.003,331.003,331.00-
04 Apr 20243,316.003,316.003,316.003,316.003,316.00-
03 Apr 20243,339.003,339.003,339.003,339.003,339.00-
02 Apr 20243,334.003,334.003,334.003,334.003,334.00-
28 Mar 20243,379.003,379.003,379.003,379.003,379.00-
27 Mar 20243,364.003,364.003,364.003,364.003,364.00-
26 Mar 20243,307.003,307.003,307.003,307.003,307.00-
25 Mar 20243,306.003,306.003,306.003,306.003,306.00-
22 Mar 20243,313.003,313.003,313.003,313.003,313.00-
21 Mar 20243,324.003,324.003,324.003,324.003,324.00-
20 Mar 20243,267.003,267.003,267.003,267.003,267.00-
19 Mar 20243,236.003,236.003,236.003,236.003,236.00-
18 Mar 20243,216.003,216.003,216.003,216.003,216.00-
15 Mar 20243,218.003,218.003,218.003,218.003,218.00-
14 Mar 20243,201.003,201.003,201.003,201.003,201.00-
13 Mar 20243,229.003,229.003,229.003,229.003,229.00-
12 Mar 20243,223.003,223.003,223.003,223.003,223.00-
11 Mar 20243,216.003,216.003,216.003,216.003,216.00-
08 Mar 20243,212.003,212.003,212.003,212.003,212.00-
07 Mar 20243,225.003,225.003,225.003,225.003,225.00-
06 Mar 20243,214.003,214.003,214.003,214.003,214.00-
05 Mar 20243,201.003,201.003,201.003,201.003,201.00-
04 Mar 20243,206.003,206.003,206.003,206.003,206.00-
01 Mar 20243,223.003,223.003,223.003,223.003,223.00-
29 Feb 20243,212.003,212.003,212.003,212.003,212.00-
28 Feb 20243,181.003,181.003,181.003,181.003,181.00-
27 Feb 20243,192.003,192.003,192.003,192.003,192.00-
26 Feb 20243,172.003,172.003,172.003,172.003,172.00-
23 Feb 20243,182.003,182.003,182.003,182.003,182.00-
22 Feb 20243,178.003,178.003,178.003,178.003,178.00-
21 Feb 20243,166.003,166.003,166.003,166.003,166.00-
20 Feb 20243,161.003,161.003,161.003,161.003,161.00-
19 Feb 2024------
16 Feb 20243,182.003,182.003,182.003,182.003,182.00-
15 Feb 20243,198.003,198.003,198.003,198.003,198.00-
14 Feb 20243,155.003,155.003,155.003,155.003,155.00-
13 Feb 20243,107.003,107.003,107.003,107.003,107.00-
12 Feb 20243,182.003,182.003,182.003,182.003,182.00-
09 Feb 20243,140.003,140.003,140.003,140.003,140.00-
08 Feb 20243,127.003,127.003,127.003,127.003,127.00-
07 Feb 20243,112.003,112.003,112.003,112.003,112.00-
06 Feb 20243,119.003,119.003,119.003,119.003,119.00-
05 Feb 20243,121.003,121.003,121.003,121.003,121.00-
02 Feb 20243,134.003,134.003,134.003,134.003,134.00-
01 Feb 20243,125.003,125.003,125.003,125.003,125.00-
31 Jan 20243,122.003,122.003,122.003,122.003,122.00-
30 Jan 20243,169.003,169.003,169.003,169.003,169.00-
29 Jan 20243,171.003,171.003,171.003,171.003,171.00-
26 Jan 20243,151.003,151.003,151.003,151.003,151.00-
25 Jan 20243,141.003,141.003,141.003,141.003,141.00-
24 Jan 20243,117.003,117.003,117.003,117.003,117.00-
23 Jan 20243,122.003,122.003,122.003,122.003,122.00-
22 Jan 20243,127.003,127.003,127.003,127.003,127.00-
19 Jan 20243,094.003,094.003,094.003,094.003,094.00-
18 Jan 20243,074.003,074.003,074.003,074.003,074.00-
17 Jan 20243,054.003,054.003,054.003,054.003,054.00-
16 Jan 20243,095.003,095.003,095.003,095.003,095.00-
15 Jan 2024------
12 Jan 20243,107.003,107.003,107.003,107.003,107.00-
11 Jan 20243,110.003,110.003,110.003,110.003,110.00-
10 Jan 20243,129.003,129.003,129.003,129.003,129.00-
09 Jan 20243,134.003,134.003,134.003,134.003,134.00-
08 Jan 20243,150.003,150.003,150.003,150.003,150.00-
05 Jan 20243,127.003,127.003,127.003,127.003,127.00-
04 Jan 20243,124.003,124.003,124.003,124.003,124.00-
03 Jan 20243,126.003,126.003,126.003,126.003,126.00-
02 Jan 20243,197.003,197.003,197.003,197.003,197.00-
29 Dec 20233,179.003,179.003,179.003,179.003,179.00-
28 Dec 20233,203.003,203.003,203.003,203.003,203.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...